| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2022 | INR | 1.18 | 1.2 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 626,034 |
| 12 Sep 2022 | INR | 1.23 | 1.23 | 1.1 | 1.15 | 1.15 | -0.04 (-3.36%) | 1,047,715 |
| 9 Sep 2022 | INR | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,051,630 |
| 8 Sep 2022 | INR | 1.24 | 1.25 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 862,013 |
| 7 Sep 2022 | INR | 1.3 | 1.35 | 1.19 | 1.2 | 1.2 | -0.1 (-7.69%) | 2,047,633 |
| 6 Sep 2022 | INR | 1.36 | 1.36 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 517,561 |
| 5 Sep 2022 | INR | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 458,022 |
| 2 Sep 2022 | INR | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 139,111 |
| 1 Sep 2022 | INR | 1.35 | 1.38 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 214,238 |
| 30 Aug 2022 | INR | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 311,379 |
| 29 Aug 2022 | INR | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 220,954 |
| 26 Aug 2022 | INR | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 285,036 |
| 25 Aug 2022 | INR | 1.4 | 1.42 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 325,813 |
| 24 Aug 2022 | INR | 1.31 | 1.4 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 180,414 |
| 23 Aug 2022 | INR | 1.37 | 1.4 | 1.3 | 1.38 | 1.38 | +0.01 (+0.73%) | 417,853 |
| 22 Aug 2022 | INR | 1.42 | 1.45 | 1.28 | 1.37 | 1.37 | -0.01 (-0.72%) | 330,586 |
| 19 Aug 2022 | INR | 1.38 | 1.45 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 339,156 |
| 18 Aug 2022 | INR | 1.46 | 1.55 | 1.35 | 1.39 | 1.39 | -0.06 (-4.14%) | 1,275,787 |
| 17 Aug 2022 | INR | 1.49 | 1.49 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 298,338 |
| 16 Aug 2022 | INR | 1.5 | 1.5 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 272,779 |
| 12 Aug 2022 | INR | 1.5 | 1.53 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 212,341 |
| 11 Aug 2022 | INR | 1.55 | 1.56 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 295,795 |
| 10 Aug 2022 | INR | 1.5 | 1.54 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 199,295 |
| 8 Aug 2022 | INR | 1.53 | 1.57 | 1.4 | 1.46 | 1.46 | -0.07 (-4.58%) | 412,911 |
| 5 Aug 2022 | INR | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 166,453 |
| 4 Aug 2022 | INR | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | +0.04 (+2.63%) | 264,188 |
| 3 Aug 2022 | INR | 1.5 | 1.52 | 1.47 | 1.52 | 1.52 | +0.07 (+4.83%) | 355,944 |
| 2 Aug 2022 | INR | 1.4 | 1.45 | 1.35 | 1.45 | 1.45 | +0.06 (+4.32%) | 429,034 |
| 1 Aug 2022 | INR | 1.4 | 1.44 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 340,534 |
| 29 Jul 2022 | INR | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 246,917 |
